South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
35.72
-0.13 (-0.36%)
At close: Jun 27, 2025, 4:00 PM
35.72
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:04 PM EDT
South Plains Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.85 | 36.04 | 35.58 | 35.72 | 35.72 | -0.36% | 149,613 |
| Jun 26, 2025 | 35.56 | 35.85 | 35.20 | 35.85 | 35.85 | 0.73% | 25,100 |
| Jun 25, 2025 | 36.10 | 36.10 | 35.30 | 35.59 | 35.59 | -1.66% | 22,788 |
| Jun 24, 2025 | 36.14 | 36.55 | 35.96 | 36.19 | 36.19 | 0.78% | 28,809 |
| Jun 23, 2025 | 35.01 | 36.08 | 34.90 | 35.91 | 35.91 | 2.02% | 36,580 |
| Jun 20, 2025 | 35.27 | 35.70 | 34.68 | 35.20 | 35.20 | 0.66% | 72,311 |
| Jun 18, 2025 | 35.09 | 35.60 | 34.61 | 34.97 | 34.97 | -0.46% | 66,732 |
| Jun 17, 2025 | 35.03 | 35.56 | 33.66 | 35.13 | 35.13 | -0.68% | 48,432 |
| Jun 16, 2025 | 35.80 | 35.87 | 35.29 | 35.37 | 35.37 | -0.34% | 21,815 |
| Jun 13, 2025 | 35.95 | 35.95 | 35.27 | 35.49 | 35.49 | -2.58% | 23,123 |
| Jun 12, 2025 | 36.21 | 36.54 | 35.96 | 36.43 | 36.43 | 0.05% | 24,062 |
| Jun 11, 2025 | 36.89 | 36.99 | 35.73 | 36.41 | 36.41 | -0.82% | 32,503 |
| Jun 10, 2025 | 36.24 | 37.00 | 36.24 | 36.71 | 36.71 | 1.32% | 25,297 |
| Jun 9, 2025 | 36.33 | 36.46 | 36.01 | 36.23 | 36.23 | -0.11% | 28,513 |
| Jun 6, 2025 | 35.80 | 36.34 | 35.18 | 36.27 | 36.27 | 2.75% | 35,926 |
| Jun 5, 2025 | 35.22 | 35.48 | 34.90 | 35.30 | 35.30 | 0.06% | 25,839 |
| Jun 4, 2025 | 35.74 | 35.78 | 35.05 | 35.28 | 35.28 | -1.09% | 21,599 |
| Jun 3, 2025 | 35.26 | 35.96 | 35.26 | 35.67 | 35.67 | 0.56% | 20,918 |
| Jun 2, 2025 | 36.07 | 36.07 | 35.30 | 35.47 | 35.47 | -1.39% | 16,831 |
| May 30, 2025 | 36.07 | 36.26 | 35.95 | 35.97 | 35.97 | -0.25% | 29,904 |
| May 29, 2025 | 35.78 | 36.50 | 35.36 | 36.06 | 36.06 | 1.72% | 36,243 |
| May 28, 2025 | 35.57 | 35.79 | 35.05 | 35.45 | 35.45 | -0.98% | 26,131 |
| May 27, 2025 | 35.75 | 35.84 | 35.15 | 35.80 | 35.80 | 2.87% | 28,718 |
| May 23, 2025 | 34.57 | 35.08 | 34.57 | 34.80 | 34.80 | -1.25% | 20,801 |
| May 22, 2025 | 35.02 | 35.57 | 34.94 | 35.24 | 35.24 | -0.31% | 19,493 |
| May 21, 2025 | 35.82 | 36.08 | 35.11 | 35.35 | 35.35 | -2.75% | 21,039 |
| May 20, 2025 | 36.12 | 36.53 | 36.12 | 36.35 | 36.35 | 0.94% | 17,514 |
| May 19, 2025 | 36.19 | 36.50 | 35.82 | 36.01 | 36.01 | -0.73% | 38,687 |
| May 16, 2025 | 36.23 | 36.36 | 35.68 | 36.28 | 36.28 | -0.12% | 38,759 |
| May 15, 2025 | 35.98 | 36.32 | 35.75 | 36.32 | 36.32 | 1.48% | 36,558 |
| May 14, 2025 | 35.68 | 35.84 | 35.49 | 35.79 | 35.79 | 0.28% | 23,428 |
| May 13, 2025 | 35.62 | 35.92 | 35.11 | 35.69 | 35.69 | 1.28% | 19,243 |
| May 12, 2025 | 35.82 | 36.01 | 35.20 | 35.24 | 35.24 | 2.06% | 25,141 |
| May 9, 2025 | 34.58 | 34.83 | 34.18 | 34.53 | 34.53 | -0.14% | 26,719 |
| May 8, 2025 | 33.91 | 34.90 | 33.91 | 34.58 | 34.58 | 2.13% | 23,109 |
| May 7, 2025 | 35.63 | 35.73 | 33.72 | 33.86 | 33.86 | 0.50% | 36,028 |
| May 6, 2025 | 33.50 | 34.04 | 32.79 | 33.69 | 33.69 | -0.44% | 25,450 |
| May 5, 2025 | 33.96 | 34.54 | 33.56 | 33.84 | 33.84 | -0.97% | 26,715 |
| May 2, 2025 | 33.98 | 34.25 | 33.94 | 34.17 | 34.17 | 1.27% | 24,409 |
| May 1, 2025 | 33.73 | 33.97 | 33.32 | 33.74 | 33.74 | 0.09% | 25,678 |
| Apr 30, 2025 | 33.84 | 34.39 | 32.82 | 33.71 | 33.71 | -1.86% | 37,431 |
| Apr 29, 2025 | 33.66 | 34.48 | 33.59 | 34.35 | 34.35 | 1.54% | 27,422 |
| Apr 28, 2025 | 33.72 | 33.97 | 33.34 | 33.83 | 33.83 | 0.33% | 33,790 |
| Apr 25, 2025 | 33.14 | 33.80 | 33.12 | 33.72 | 33.57 | 1.44% | 27,484 |
| Apr 24, 2025 | 32.90 | 33.41 | 32.56 | 33.24 | 33.09 | 0.64% | 30,131 |
| Apr 23, 2025 | 33.62 | 34.00 | 32.70 | 33.03 | 32.88 | 0.27% | 30,452 |
| Apr 22, 2025 | 32.22 | 33.12 | 31.88 | 32.94 | 32.80 | 3.32% | 25,895 |
| Apr 21, 2025 | 31.73 | 32.22 | 31.49 | 31.88 | 31.74 | -0.99% | 22,996 |
| Apr 17, 2025 | 31.65 | 32.55 | 31.65 | 32.20 | 32.06 | 1.74% | 41,996 |
| Apr 16, 2025 | 31.62 | 32.04 | 31.60 | 31.65 | 31.51 | -0.44% | 38,973 |